Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		10.12	9.933	9.960	3,353,179	-0.02(-0.15%)
Jun 28, 2018	10.01	10.06	9.845	9.975	1,997,650	-0.05(-0.46%)
Jun 27, 2018	10.15	10.26	10.02	10.02	2,112,454	-0.08(-0.83%)
Jun 26, 2018	10.16	10.16	10.01	10.10	1,855,341	-0.03(-0.30%)
Jun 25, 2018	10.16	10.22	10.01	10.14	3,319,848	-0.09(-0.90%)
Jun 22, 2018	10.23	10.33	10.22	10.23	4,442,684	+0.08(+0.75%)
Jun 21, 2018	10.14	10.19	9.990	10.15	4,270,748	+0.04(+0.38%)
Jun 20, 2018	10.27	10.29	10.11	10.11	2,491,488	-0.09(-0.90%)
Jun 19, 2018	10.10	10.22	10.06	10.20	3,069,245	+0.02(+0.22%)
Jun 18, 2018	9.929	10.22	9.914	10.18	4,240,014	+0.16(+1.60%)
Jun 15, 2018		10.31	9.578	10.02	26,405,466	-0.29(-2.82%)
Jun 14, 2018	10.51	10.57	10.26	10.31	7,218,461	-0.18(-1.75%)
Jun 13, 2018	10.88	10.92	10.49	10.49	4,401,185	-0.37(-3.38%)
Jun 12, 2018	11.11	11.23	10.80	10.86	4,995,475	-0.28(-2.54%)
Jun 11, 2018	11.36	11.36	11.08	11.14	4,391,991	-0.17(-1.49%)
Jun 08, 2018	11.29	11.36	11.11	11.31	2,676,382	-0.06(-0.54%)
Jun 07, 2018	11.41	11.48	11.30	11.37	3,908,258	-0.02(-0.13%)
Jun 06, 2018				11.39	5,919,554	+0.08(+0.74%)
Jun 05, 2018	11.11	11.36	11.03	11.30	10,874,799	+0.32(+2.92%)
Jun 04, 2018	10.93	11.27	10.87	10.98	84,040,872	+0.05(+0.49%)
Jun 01, 2018	11.09	11.09	10.72	10.93	6,401,701	+0.37(+3.55%)
May 31, 2018	10.72	10.79	10.48	10.56	3,228,609	-0.15(-1.43%)
May 30, 2018	10.60	10.75	10.58	10.71	3,776,804	+0.19(+1.80%)
May 29, 2018	10.88	10.94	10.51	10.52	3,845,587	-0.46(-4.20%)
May 25, 2018		10.98	10.98	10.98	0	-0.05(-0.41%)
May 24, 2018	10.81	11.04	10.77	11.03	3,123,762	+0.15(+1.39%)
May 23, 2018	10.86	10.94	10.79	10.88	3,049,037	-0.02(-0.14%)
May 22, 2018	10.79	10.98	10.78	10.89	3,699,989	+0.11(+0.98%)
May 21, 2018	10.67	10.82	10.62	10.78	2,895,393	+0.15(+1.42%)
May 18, 2018	10.65	10.74	10.59	10.63	2,464,958	-0.05(-0.42%)
May 17, 2018	10.72	10.77	10.63	10.68	2,081,124	-0.01(-0.07%)
May 16, 2018	10.54	10.76	10.45	10.69	3,791,112	+0.12(+1.14%)
May 15, 2018	10.39	10.58	10.32	10.57	5,028,054	+0.25(+2.42%)
May 14, 2018	10.20	10.36	10.18	10.32	2,916,246	+0.14(+1.34%)
May 11, 2018	10.28	10.35	10.16	10.18	2,660,630	-0.08(-0.74%)
May 10, 2018	10.08	10.32	10.04	10.26	2,898,330	+0.18(+1.80%)
May 09, 2018	9.885	10.14	9.877	10.07	3,297,820	+0.26(+2.62%)
May 08, 2018	9.930	9.968	9.681	9.817	6,081,852	-0.20(-1.96%)
May 07, 2018	10.16	10.26	9.794	10.01	5,371,969	-0.17(-1.71%)
May 04, 2018	9.983	10.32	9.961	10.19	3,815,026	+0.14(+1.43%)
May 03, 2018	9.953	10.07	9.840	10.04	4,196,533	+0.03(+0.30%)
May 02, 2018	9.908	10.10	9.787	10.01	6,872,117	+0.08(+0.76%)
May 01, 2018	9.983	10.17	9.719	9.938	2,150,541	-0.08(-0.83%)
Apr 30, 2018	10.14	10.21	10.02	10.02	2,498,735	-0.08(-0.75%)
Apr 27, 2018	10.14	10.16	10.01	10.10	3,203,252	-0.06(-0.60%)
Apr 26, 2018	9.998	10.19	9.877	10.16	3,529,848	+0.14(+1.36%)
Apr 25, 2018	10.28	10.35	9.847	10.02	3,374,212	-0.18(-1.78%)
Apr 24, 2018	10.22	10.39	10.09	10.20	4,065,756	+0.06(+0.60%)
Apr 23, 2018	10.03	10.20	10.01	10.14	2,976,979	+0.11(+1.05%)
Apr 20, 2018	10.04	10.15	9.915	10.04	3,111,645	+0.04(+0.38%)
Apr 19, 2018	9.961	10.15	9.915	9.998	2,665,244	-0.02(-0.15%)
Apr 18, 2018	10.02	10.12	9.934	10.01	2,620,732	+0.00(+0.00%)
Apr 17, 2018	10.12	10.19	9.976	10.01	2,579,280	-0.11(-1.05%)
Apr 16, 2018	10.08	10.18	10.04	10.12	2,468,290	+0.09(+0.90%)
Apr 13, 2018	10.18	10.19	9.949	10.03	2,024,156	-0.08(-0.82%)
Apr 12, 2018	10.07	10.19	10.07	10.11	1,535,416	+0.07(+0.68%)
Apr 11, 2018	9.998	10.10	9.900	10.04	2,708,542	-0.08(-0.75%)
Apr 10, 2018	10.24	10.24	10.01	10.12	2,853,379	+0.02(+0.22%)
Apr 09, 2018	10.19	10.35	10.09	10.10	2,933,108	-0.06(-0.60%)
Apr 06, 2018	10.21	10.29	9.998	10.16	3,354,808	-0.17(-1.61%)
Apr 05, 2018	9.930	10.37	9.900	10.32	5,434,676	+0.62(+6.39%)
Apr 04, 2018	9.356	9.749	9.356	9.704	4,591,478	+0.20(+2.07%)
Apr 03, 2018	9.636	9.704	9.356	9.507	6,525,676	-0.08(-0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.